시장 데이터를 불러오는 중
전체 종목
불프로그 AI 홀딩스 과거 주가
Bullfrog AI Holdings, Inc. - Common Stock · BFRG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bullfrog AI Holdings, Inc. - Common Stock · BFRG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩906 | ₩939 | ₩831 | ₩866 | -4.44% | 56.9만 |
| 2026.10.08 | ₩952 | ₩1,015 | ₩898 | ₩928 | -2.54% | 137.1만 |
| 2026.10.07 | ₩1,066 | ₩1,113 | ₩881 | ₩951 | -10.82% | 2519.4만 |
| 2026.10.06 | ₩786 | ₩957 | ₩729 | ₩924 | +17.58% | 3776.7만 |
| 2026.10.05 | ₩811 | ₩845 | ₩778 | ₩796 | -1.82% | 53.4만 |
| 2026.10.02 | ₩845 | ₩845 | ₩778 | ₩829 | -1.90% | 42.7만 |
| 2026.10.01 | ₩815 | ₩845 | ₩791 | ₩842 | +3.29% | 31만 |
| 2026.09.30 | ₩831 | ₩877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩805 |
| ₩806 |
| -3.06% |
| 32.7만 |
| 2026.09.29 | ₩845 | ₩877 | ₩823 | ₩869 | +2.86% | 30.7만 |
|---|
| 2026.09.28 | ₩902 | ₩908 | ₩788 | ₩881 | -2.38% | 84만 |
|---|
| 2026.09.25 | ₩1,032 | ₩1,179 | ₩874 | ₩893 | -13.51% | 300.4만 |
|---|
| 2026.09.24 | ₩1,093 | ₩1,129 | ₩889 | ₩1,026 | -6.13% | 522.4만 |
|---|
| 2026.09.23 | ₩1,049 | ₩1,408 | ₩945 | ₩1,274 | +21.48% | 1.9억 |
|---|
| 2026.09.22 | ₩711 | ₩1,100 | ₩590 | ₩805 | +13.21% | 6864.7만 |
|---|
| 2026.09.21 | ₩630 | ₩670 | ₩630 | ₩661 | +4.89% | 21.8만 |
|---|
| 2026.09.18 | ₩609 | ₩629 | ₩585 | ₩622 | +2.20% | 6.7만 |
|---|
| 2026.09.17 | ₩577 | ₩630 | ₩577 | ₩628 | +8.84% | 17.6만 |
|---|
| 2026.09.16 | ₩591 | ₩591 | ₩571 | ₩575 | -2.72% | 9.4만 |
|---|
| 2026.09.15 | ₩644 | ₩644 | ₩590 | ₩601 | -6.67% | 8.7만 |
|---|
| 2026.09.14 | ₩629 | ₩656 | ₩625 | ₩632 | +0.43% | 8.8만 |
|---|
| 2026.09.11 | ₩644 | ₩670 | ₩618 | ₩638 | -0.83% | 6.6만 |
|---|
| 2026.09.10 | ₩642 | ₩684 | ₩634 | ₩652 | +1.46% | 13.8만 |
|---|
| 2026.09.09 | ₩660 | ₩661 | ₩641 | ₩660 | 0.00% | 7.5만 |
|---|
| 2026.09.08 | ₩644 | ₩685 | ₩644 | ₩646 | +0.42% | 8.7만 |
|---|
| 2026.09.04 | ₩681 | ₩684 | ₩658 | ₩674 | -0.98% | 5.6만 |
|---|
| 2026.09.03 | ₩648 | ₩711 | ₩644 | ₩657 | +1.45% | 13.6만 |
|---|
| 2026.09.02 | ₩668 | ₩670 | ₩644 | ₩658 | -1.41% | 8.6만 |
|---|
| 2026.09.01 | ₩724 | ₩724 | ₩645 | ₩652 | -10.00% | 24.7만 |
|---|
| 2026.08.31 | ₩717 | ₩759 | ₩684 | ₩717 | 0.00% | 9.3만 |
|---|
| 2026.08.28 | ₩759 | ₩764 | ₩724 | ₩724 | -4.59% | 9.4만 |
|---|
| 2026.08.27 | ₩790 | ₩790 | ₩758 | ₩758 | -4.07% | 3.8만 |
|---|
| 2026.08.26 | ₩779 | ₩791 | ₩752 | ₩766 | -1.72% | 8.3만 |
|---|
| 2026.08.25 | ₩764 | ₩798 | ₩744 | ₩778 | +1.75% | 8.5만 |
|---|
| 2026.08.24 | ₩764 | ₩778 | ₩751 | ₩754 | -1.40% | 6.3만 |
|---|
| 2026.08.21 | ₩750 | ₩798 | ₩750 | ₩782 | +4.29% | 7.7만 |
|---|
| 2026.08.20 | ₩778 | ₩798 | ₩737 | ₩737 | -5.17% | 8.8만 |
|---|
| 2026.08.19 | ₩737 | ₩784 | ₩713 | ₩764 | +3.64% | 23만 |
|---|
| 2026.08.18 | ₩784 | ₩784 | ₩711 | ₩713 | -9.06% | 20.2만 |
|---|
| 2026.08.17 | ₩774 | ₩782 | ₩746 | ₩746 | -3.64% | 5.6만 |
|---|
| 2026.08.14 | ₩805 | ₩805 | ₩750 | ₩762 | -5.33% | 11.3만 |
|---|
| 2026.08.13 | ₩764 | ₩802 | ₩760 | ₩792 | +3.68% | 8만 |
|---|
| 2026.08.12 | ₩818 | ₩818 | ₩778 | ₩778 | -4.92% | 8.4만 |
|---|
| 2026.08.11 | ₩835 | ₩835 | ₩780 | ₩784 | -6.10% | 9.4만 |
|---|
| 2026.08.10 | ₩805 | ₩858 | ₩778 | ₩778 | -3.33% | 9.9만 |
|---|
| 2026.08.07 | ₩792 | ₩842 | ₩791 | ₩791 | -0.17% | 8.2만 |
|---|
| 2026.08.06 | ₩819 | ₩831 | ₩792 | ₩792 | -3.27% | 11.4만 |
|---|
| 2026.08.05 | ₩831 | ₩872 | ₩791 | ₩833 | +0.16% | 13.5만 |
|---|
| 2026.08.04 | ₩786 | ₩872 | ₩744 | ₩829 | +5.46% | 25.9만 |
|---|
| 2026.08.03 | ₩776 | ₩818 | ₩751 | ₩771 | -0.69% | 18.4만 |
|---|
| 2026.07.31 | ₩764 | ₩780 | ₩711 | ₩744 | -2.63% | 27.1만 |
|---|
| 2026.07.30 | ₩737 | ₩818 | ₩737 | ₩771 | +4.55% | 16만 |
|---|
| 2026.07.29 | ₩783 | ₩818 | ₩737 | ₩739 | -5.65% | 10.5만 |
|---|
| 2026.07.28 | ₩806 | ₩845 | ₩776 | ₩783 | -2.83% | 19.7만 |
|---|
| 2026.07.27 | ₩764 | ₩818 | ₩764 | ₩818 | +7.02% | 17.8만 |
|---|
| 2026.07.24 | ₩813 | ₩843 | ₩784 | ₩786 | -3.30% | 16.8만 |
|---|
| 2026.07.23 | ₩845 | ₩851 | ₩805 | ₩807 | -4.44% | 11.2만 |
|---|
| 2026.07.22 | ₩845 | ₩881 | ₩831 | ₩851 | +0.79% | 5.4만 |
|---|
| 2026.07.21 | ₩858 | ₩892 | ₩845 | ₩862 | +0.47% | 12.5만 |
|---|
| 2026.07.20 | ₩869 | ₩872 | ₩819 | ₩860 | -1.08% | 14.6만 |
|---|
| 2026.07.17 | ₩858 | ₩898 | ₩791 | ₩865 | +0.78% | 22.5만 |
|---|
| 2026.07.16 | ₩925 | ₩925 | ₩846 | ₩847 | -8.41% | 11.2만 |
|---|
| 2026.07.15 | ₩939 | ₩965 | ₩893 | ₩925 | -1.43% | 7.5만 |
|---|
| 2026.07.14 | ₩912 | ₩964 | ₩873 | ₩929 | +1.91% | 16.5만 |
|---|
| 2026.07.13 | ₩912 | ₩965 | ₩901 | ₩913 | +0.15% | 10.3만 |
|---|
| 2026.07.10 | ₩988 | ₩988 | ₩912 | ₩925 | -6.38% | 9.1만 |
|---|
| 2026.07.09 | ₩898 | ₩992 | ₩898 | ₩988 | +10.00% | 19.9만 |
|---|
| 2026.07.08 | ₩917 | ₩952 | ₩889 | ₩912 | -0.58% | 4.7만 |
|---|
| 2026.07.07 | ₩949 | ₩952 | ₩873 | ₩928 | -2.26% | 13.2만 |
|---|
| 2026.07.06 | ₩925 | ₩999 | ₩912 | ₩936 | +1.16% | 16.6만 |
|---|
| 2026.07.02 | ₩952 | ₩952 | ₩858 | ₩939 | -1.41% | 16.1만 |
|---|
| 2026.07.01 | ₩939 | ₩968 | ₩912 | ₩951 | +1.29% | 6.9만 |
|---|
| 2026.06.30 | ₩925 | ₩979 | ₩917 | ₩952 | +2.90% | 20.6만 |
|---|
| 2026.06.29 | ₩892 | ₩953 | ₩854 | ₩914 | +2.56% | 19.7만 |
|---|
| 2026.06.26 | ₩825 | ₩912 | ₩818 | ₩878 | +6.50% | 18.3만 |
|---|
| 2026.06.25 | ₩838 | ₩864 | ₩805 | ₩819 | -2.24% | 17.3만 |
|---|
| 2026.06.24 | ₩916 | ₩916 | ₩833 | ₩864 | -5.71% | 19만 |
|---|
| 2026.06.23 | ₩882 | ₩939 | ₩880 | ₩888 | +0.61% | 15.5만 |
|---|
| 2026.06.22 | ₩939 | ₩949 | ₩861 | ₩885 | -5.71% | 24.1만 |
|---|
| 2026.06.18 | ₩978 | ₩979 | ₩902 | ₩969 | -0.82% | 29.2만 |
|---|
| 2026.06.17 | ₩898 | ₩1,006 | ₩885 | ₩936 | +4.18% | 31만 |
|---|
| 2026.06.16 | ₩925 | ₩932 | ₩858 | ₩929 | +0.43% | 21.4만 |
|---|
| 2026.06.15 | ₩831 | ₩885 | ₩831 | ₩857 | +3.06% | 17.4만 |
|---|
| 2026.06.12 | ₩805 | ₩842 | ₩790 | ₩829 | +3.00% | 38만 |
|---|
| 2026.06.11 | ₩925 | ₩925 | ₩676 | ₩842 | -8.99% | 62.5만 |
|---|
| 2026.06.10 | ₩885 | ₩936 | ₩885 | ₩909 | +2.73% | 14.2만 |
|---|
| 2026.06.09 | ₩910 | ₩952 | ₩885 | ₩897 | -1.47% | 17.2만 |
|---|
| 2026.06.08 | ₩945 | ₩979 | ₩900 | ₩900 | -4.82% | 19.9만 |
|---|
| 2026.06.05 | ₩1,002 | ₩1,012 | ₩886 | ₩900 | -10.17% | 31.6만 |
|---|
| 2026.06.04 | ₩979 | ₩1,046 | ₩979 | ₩1,032 | +5.48% | 20.1만 |
|---|
| 2026.06.03 | ₩1,027 | ₩1,032 | ₩965 | ₩979 | -4.70% | 24.3만 |
|---|
| 2026.06.02 | ₩991 | ₩1,032 | ₩972 | ₩1,032 | +4.19% | 26.3만 |
|---|
| 2026.06.01 | ₩992 | ₩1,053 | ₩939 | ₩943 | -5.00% | 33.2만 |
|---|
| 2026.05.29 | ₩967 | ₩1,086 | ₩965 | ₩1,016 | +5.13% | 63.6만 |
|---|
| 2026.05.28 | ₩939 | ₩1,019 | ₩900 | ₩965 | +2.86% | 39.2만 |
|---|
| 2026.05.27 | ₩939 | ₩959 | ₩885 | ₩902 | -3.86% | 40.6만 |
|---|
| 2026.05.26 | ₩924 | ₩979 | ₩901 | ₩949 | +2.76% | 50.9만 |
|---|
| 2026.05.22 | ₩893 | ₩937 | ₩874 | ₩877 | -1.80% | 24.3만 |
|---|
| 2026.05.21 | ₩885 | ₩912 | ₩837 | ₩892 | +0.76% | 20.5만 |
|---|
| 2026.05.20 | ₩833 | ₩914 | ₩822 | ₩881 | +5.80% | 39.6만 |
|---|
| 2026.05.19 | ₩805 | ₩855 | ₩771 | ₩831 | +3.33% | 37.6만 |
|---|
| 2026.05.18 | ₩792 | ₩818 | ₩768 | ₩788 | -0.51% | 31.4만 |
|---|
| 2026.05.15 | ₩834 | ₩847 | ₩778 | ₩792 | -4.98% | 27.3만 |
|---|
| 2026.05.14 | ₩831 | ₩853 | ₩818 | ₩826 | -0.65% | 29.7만 |
|---|
| 2026.05.13 | ₩843 | ₩857 | ₩806 | ₩845 | +0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩880 | ₩880 | ₩819 | ₩833 | -5.34% | 24.6만 |
|---|
| 2026.05.11 | ₩893 | ₩912 | ₩838 | ₩881 | -1.35% | 35.8만 |
|---|
| 2026.05.08 | ₩872 | ₩910 | ₩858 | ₩885 | +1.54% | 29.1만 |
|---|
| 2026.05.07 | ₩939 | ₩965 | ₩858 | ₩872 | -7.14% | 30만 |
|---|
| 2026.05.06 | ₩979 | ₩986 | ₩925 | ₩945 | -3.42% | 20.1만 |
|---|
| 2026.05.05 | ₩949 | ₩992 | ₩939 | ₩968 | +1.98% | 36.6만 |
|---|
| 2026.05.04 | ₩925 | ₩979 | ₩925 | ₩927 | +0.14% | 30.2만 |
|---|
| 2026.05.01 | ₩949 | ₩959 | ₩902 | ₩936 | -1.41% | 34.5만 |
|---|
| 2026.04.30 | ₩925 | ₩979 | ₩921 | ₩940 | +1.59% | 50만 |
|---|
| 2026.04.29 | ₩939 | ₩952 | ₩890 | ₩925 | -1.43% | 43.8만 |
|---|
| 2026.04.28 | ₩1,042 | ₩1,042 | ₩953 | ₩956 | -8.24% | 43.4만 |
|---|
| 2026.04.27 | ₩1,079 | ₩1,085 | ₩1,032 | ₩1,039 | -3.73% | 32.1만 |
|---|
| 2026.04.24 | ₩1,074 | ₩1,091 | ₩979 | ₩1,086 | +1.12% | 138.5만 |
|---|
| 2026.04.23 | ₩1,137 | ₩1,161 | ₩1,087 | ₩1,129 | -0.71% | 61.6만 |
|---|
| 2026.04.22 | ₩1,264 | ₩1,264 | ₩1,137 | ₩1,172 | -7.32% | 118.2만 |
|---|
| 2026.04.21 | ₩1,314 | ₩1,314 | ₩1,220 | ₩1,254 | -4.59% | 92.9만 |
|---|
| 2026.04.20 | ₩1,327 | ₩1,354 | ₩1,301 | ₩1,330 | +0.20% | 44.3만 |
|---|
| 2026.04.17 | ₩1,421 | ₩1,421 | ₩1,327 | ₩1,333 | -6.23% | 70.7만 |
|---|
| 2026.04.16 | ₩1,287 | ₩1,475 | ₩1,239 | ₩1,448 | +12.50% | 234.9만 |
|---|
| 2026.04.15 | ₩1,368 | ₩1,368 | ₩1,214 | ₩1,258 | -8.04% | 108.6만 |
|---|
| 2026.04.14 | ₩1,381 | ₩1,408 | ₩1,294 | ₩1,354 | -1.94% | 210.9만 |
|---|
| 2026.04.13 | ₩1,582 | ₩1,582 | ₩1,281 | ₩1,408 | -11.02% | 1209.9만 |
|---|
| 2026.04.10 | ₩1,408 | ₩1,445 | ₩1,183 | ₩1,188 | -15.62% | 345.8만 |
|---|
| 2026.04.09 | ₩1,421 | ₩1,542 | ₩1,381 | ₩1,395 | -1.89% | 168.1만 |
|---|
| 2026.04.08 | ₩1,529 | ₩1,561 | ₩1,354 | ₩1,435 | -6.14% | 238.5만 |
|---|
| 2026.04.07 | ₩1,327 | ₩1,703 | ₩1,207 | ₩1,542 | +16.16% | 725.4만 |
|---|
| 2026.04.06 | ₩1,515 | ₩1,582 | ₩1,368 | ₩1,435 | -5.31% | 708만 |
|---|
| 2026.04.02 | ₩2,011 | ₩2,011 | ₩1,515 | ₩1,609 | -20.00% | 1554.8만 |
|---|
| 2026.04.01 | ₩1,931 | ₩2,306 | ₩1,824 | ₩2,172 | +12.50% | 2319.1만 |
|---|
| 2026.03.31 | ₩1,596 | ₩2,628 | ₩1,596 | ₩2,253 | +41.18% | 2억 |
|---|
| 2026.03.30 | ₩1,408 | ₩2,078 | ₩1,294 | ₩1,408 | 0.00% | 4.2억 |
|---|
| 2026.03.27 | ₩724 | ₩752 | ₩658 | ₩681 | -5.93% | 22.3만 |
|---|
| 2026.03.26 | ₩752 | ₩758 | ₩724 | ₩727 | -3.39% | 9.5만 |
|---|
| 2026.03.25 | ₩791 | ₩805 | ₩732 | ₩742 | -6.27% | 29.3만 |
|---|
| 2026.03.24 | ₩768 | ₩805 | ₩705 | ₩754 | -1.92% | 12.3만 |
|---|
| 2026.03.23 | ₩805 | ₩818 | ₩737 | ₩784 | -2.50% | 9.2만 |
|---|
| 2026.03.20 | ₩818 | ₩831 | ₩752 | ₩752 | -8.03% | 20.7만 |
|---|
| 2026.03.19 | ₩817 | ₩838 | ₩768 | ₩831 | +1.81% | 20.1만 |
|---|
| 2026.03.18 | ₩872 | ₩872 | ₩779 | ₩815 | -6.46% | 10만 |
|---|
| 2026.03.17 | ₩843 | ₩869 | ₩826 | ₩841 | -0.32% | 10.5만 |
|---|
| 2026.03.16 | ₩794 | ₩872 | ₩794 | ₩833 | +4.90% | 7.3만 |
|---|
| 2026.03.13 | ₩829 | ₩872 | ₩791 | ₩799 | -3.56% | 10.8만 |
|---|
| 2026.03.12 | ₩821 | ₩939 | ₩796 | ₩818 | -0.33% | 11.8만 |
|---|
| 2026.03.11 | ₩831 | ₩914 | ₩807 | ₩837 | +0.65% | 14.4만 |
|---|
| 2026.03.10 | ₩898 | ₩924 | ₩831 | ₩851 | -5.22% | 25.5만 |
|---|
| 2026.03.09 | ₩802 | ₩858 | ₩754 | ₩833 | +3.85% | 20.6만 |
|---|
| 2026.03.06 | ₩764 | ₩827 | ₩752 | ₩796 | +4.21% | 11.9만 |
|---|
| 2026.03.05 | ₩817 | ₩829 | ₩778 | ₩778 | -4.76% | 7.8만 |
|---|
| 2026.03.04 | ₩779 | ₩858 | ₩764 | ₩818 | +4.99% | 18.8만 |
|---|
| 2026.03.03 | ₩750 | ₩786 | ₩724 | ₩764 | +1.97% | 11만 |
|---|
| 2026.03.02 | ₩724 | ₩790 | ₩711 | ₩775 | +7.04% | 15만 |
|---|
| 2026.02.27 | ₩829 | ₩829 | ₩754 | ₩778 | -6.15% | 14.6만 |
|---|
| 2026.02.26 | ₩778 | ₩858 | ₩720 | ₩825 | +6.03% | 27만 |
|---|
| 2026.02.25 | ₩751 | ₩774 | ₩709 | ₩756 | +0.71% | 15만 |
|---|
| 2026.02.24 | ₩737 | ₩758 | ₩697 | ₩731 | -0.91% | 12.6만 |
|---|
| 2026.02.23 | ₩778 | ₩783 | ₩657 | ₩680 | -12.59% | 36.6만 |
|---|
| 2026.02.20 | ₩858 | ₩898 | ₩708 | ₩719 | -16.25% | 61.6만 |
|---|
| 2026.02.19 | ₩760 | ₩916 | ₩737 | ₩861 | +13.23% | 86.7만 |
|---|
| 2026.02.18 | ₩657 | ₩791 | ₩644 | ₩723 | +10.00% | 54.6만 |
|---|
| 2026.02.17 | ₩670 | ₩811 | ₩644 | ₩657 | -2.00% | 71만 |
|---|
| 2026.02.13 | ₩606 | ₩657 | ₩603 | ₩617 | +1.77% | 7.5만 |
|---|
| 2026.02.12 | ₩656 | ₩670 | ₩570 | ₩613 | -6.54% | 22.7만 |
|---|
| 2026.02.11 | ₩717 | ₩723 | ₩630 | ₩633 | -11.78% | 31.2만 |
|---|
| 2026.02.10 | ₩696 | ₩768 | ₩658 | ₩695 | -0.19% | 15.4만 |
|---|
| 2026.02.09 | ₩778 | ₩778 | ₩673 | ₩696 | -10.52% | 35.6만 |
|---|
| 2026.02.06 | ₩657 | ₩791 | ₩657 | ₩766 | +16.53% | 21.6만 |
|---|
| 2026.02.05 | ₩697 | ₩764 | ₩670 | ₩670 | -3.85% | 44.5만 |
|---|
| 2026.02.04 | ₩766 | ₩798 | ₩695 | ₩744 | -2.80% | 38.7만 |
|---|
| 2026.02.03 | ₩798 | ₩809 | ₩737 | ₩760 | -4.71% | 30.2만 |
|---|
| 2026.02.02 | ₩845 | ₩872 | ₩778 | ₩784 | -7.14% | 18.9만 |
|---|
| 2026.01.30 | ₩858 | ₩896 | ₩805 | ₩818 | -4.69% | 23.4만 |
|---|
| 2026.01.29 | ₩931 | ₩931 | ₩817 | ₩851 | -8.50% | 25.8만 |
|---|
| 2026.01.28 | ₩945 | ₩979 | ₩914 | ₩916 | -3.12% | 12.9만 |
|---|
| 2026.01.27 | ₩1,032 | ₩1,045 | ₩928 | ₩945 | -8.44% | 41.6만 |
|---|
| 2026.01.26 | ₩1,018 | ₩1,059 | ₩969 | ₩992 | -2.50% | 28.1만 |
|---|
| 2026.01.23 | ₩1,097 | ₩1,097 | ₩943 | ₩968 | -11.74% | 42.8만 |
|---|
| 2026.01.22 | ₩964 | ₩1,100 | ₩952 | ₩1,098 | +13.91% | 44.7만 |
|---|
| 2026.01.21 | ₩912 | ₩965 | ₩885 | ₩947 | +3.82% | 27.7만 |
|---|
| 2026.01.20 | ₩971 | ₩971 | ₩872 | ₩914 | -5.80% | 17.8만 |
|---|
| 2026.01.16 | ₩1,038 | ₩1,038 | ₩939 | ₩971 | -6.46% | 18.8만 |
|---|
| 2026.01.15 | ₩925 | ₩1,032 | ₩884 | ₩1,018 | +10.00% | 46.6만 |
|---|
| 2026.01.14 | ₩914 | ₩923 | ₩872 | ₩916 | +0.15% | 28.7만 |
|---|
| 2026.01.13 | ₩959 | ₩975 | ₩865 | ₩900 | -6.15% | 83.6만 |
|---|
| 2026.01.12 | ₩1,065 | ₩1,073 | ₩935 | ₩969 | -8.94% | 71.2만 |
|---|
| 2026.01.09 | ₩1,094 | ₩1,126 | ₩1,046 | ₩1,079 | -1.35% | 38.9만 |
|---|
| 2026.01.08 | ₩1,118 | ₩1,165 | ₩1,073 | ₩1,114 | -0.36% | 70.7만 |
|---|
| 2026.01.07 | ₩1,108 | ₩1,184 | ₩1,073 | ₩1,167 | +5.33% | 98.1만 |
|---|
| 2026.01.06 | ₩1,207 | ₩1,207 | ₩1,079 | ₩1,132 | -6.22% | 2391.8만 |
|---|
| 2026.01.05 | ₩1,204 | ₩1,223 | ₩1,153 | ₩1,169 | -2.90% | 13.3만 |
|---|
| 2026.01.02 | ₩1,212 | ₩1,235 | ₩1,153 | ₩1,180 | -2.65% | 7.8만 |
|---|
| 2025.12.31 | ₩1,242 | ₩1,274 | ₩1,148 | ₩1,184 | -4.64% | 20.8만 |
|---|
| 2025.12.30 | ₩1,193 | ₩1,408 | ₩1,180 | ₩1,242 | +4.04% | 30.9만 |
|---|
| 2025.12.29 | ₩1,314 | ₩1,327 | ₩1,207 | ₩1,208 | -8.06% | 11.6만 |
|---|
| 2025.12.26 | ₩1,395 | ₩1,395 | ₩1,274 | ₩1,277 | -8.46% | 7.7만 |
|---|
| 2025.12.24 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,354 | -5.61% | 4.5만 |
|---|
| 2025.12.23 | ₩1,435 | ₩1,555 | ₩1,327 | ₩1,368 | -4.67% | 7만 |
|---|
| 2025.12.22 | ₩1,596 | ₩1,596 | ₩1,435 | ₩1,448 | -9.24% | 7.6만 |
|---|
| 2025.12.19 | ₩1,462 | ₩1,576 | ₩1,401 | ₩1,515 | +3.67% | 14.9만 |
|---|
| 2025.12.18 | ₩1,326 | ₩1,475 | ₩1,326 | ₩1,395 | +5.16% | 8.2만 |
|---|
| 2025.12.17 | ₩1,435 | ₩1,435 | ₩1,314 | ₩1,321 | -7.94% | 4.9만 |
|---|
| 2025.12.16 | ₩1,395 | ₩1,421 | ₩1,341 | ₩1,368 | -1.92% | 4.8만 |
|---|
| 2025.12.15 | ₩1,435 | ₩1,462 | ₩1,408 | ₩1,408 | -1.87% | 3.9만 |
|---|
| 2025.12.12 | ₩1,515 | ₩1,569 | ₩1,448 | ₩1,475 | -2.65% | 5.3만 |
|---|
| 2025.12.11 | ₩1,529 | ₩1,622 | ₩1,506 | ₩1,529 | 0.00% | 10.2만 |
|---|
| 2025.12.10 | ₩1,542 | ₩1,582 | ₩1,509 | ₩1,542 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩1,502 | ₩1,582 | ₩1,502 | ₩1,529 | +1.79% | 5.8만 |
|---|
| 2025.12.08 | ₩1,488 | ₩1,542 | ₩1,475 | ₩1,529 | +2.70% | 2.5만 |
|---|
| 2025.12.05 | ₩1,582 | ₩1,609 | ₩1,488 | ₩1,515 | -4.24% | 7.3만 |
|---|
| 2025.12.04 | ₩1,462 | ₩1,569 | ₩1,395 | ₩1,542 | +5.50% | 6.4만 |
|---|
| 2025.12.03 | ₩1,341 | ₩1,462 | ₩1,314 | ₩1,462 | +9.00% | 5.1만 |
|---|
| 2025.12.02 | ₩1,327 | ₩1,395 | ₩1,290 | ₩1,315 | -0.91% | 5.3만 |
|---|
| 2025.12.01 | ₩1,341 | ₩1,395 | ₩1,287 | ₩1,287 | -4.00% | 7.7만 |
|---|
| 2025.11.28 | ₩1,368 | ₩1,368 | ₩1,327 | ₩1,341 | -1.96% | 3.8만 |
|---|
| 2025.11.26 | ₩1,395 | ₩1,395 | ₩1,327 | ₩1,327 | -4.81% | 3.5만 |
|---|
| 2025.11.25 | ₩1,234 | ₩1,381 | ₩1,207 | ₩1,354 | +9.78% | 12.6만 |
|---|
| 2025.11.24 | ₩1,204 | ₩1,232 | ₩1,155 | ₩1,175 | -2.45% | 6.6만 |
|---|
| 2025.11.21 | ₩1,180 | ₩1,207 | ₩1,078 | ₩1,141 | -3.30% | 14만 |
|---|
| 2025.11.20 | ₩1,274 | ₩1,332 | ₩1,167 | ₩1,167 | -8.42% | 8.7만 |
|---|
| 2025.11.19 | ₩1,287 | ₩1,287 | ₩1,212 | ₩1,227 | -4.69% | 6.5만 |
|---|
| 2025.11.18 | ₩1,230 | ₩1,273 | ₩1,207 | ₩1,242 | +0.98% | 6.7만 |
|---|
| 2025.11.17 | ₩1,314 | ₩1,381 | ₩1,208 | ₩1,230 | -6.43% | 10.9만 |
|---|
| 2025.11.14 | ₩1,274 | ₩1,408 | ₩1,274 | ₩1,341 | +5.26% | 7.1만 |
|---|
| 2025.11.13 | ₩1,462 | ₩1,462 | ₩1,327 | ₩1,341 | -8.26% | 7.9만 |
|---|
| 2025.11.12 | ₩1,448 | ₩1,488 | ₩1,421 | ₩1,462 | +0.93% | 7.7만 |
|---|
| 2025.11.11 | ₩1,448 | ₩1,488 | ₩1,448 | ₩1,462 | +0.93% | 3.3만 |
|---|
| 2025.11.10 | ₩1,502 | ₩1,515 | ₩1,421 | ₩1,475 | -1.79% | 12.4만 |
|---|
| 2025.11.07 | ₩1,274 | ₩1,569 | ₩1,274 | ₩1,475 | +15.79% | 32만 |
|---|
| 2025.11.06 | ₩1,395 | ₩1,421 | ₩1,274 | ₩1,287 | -7.69% | 16.5만 |
|---|
| 2025.11.05 | ₩1,462 | ₩1,529 | ₩1,381 | ₩1,408 | -3.67% | 28.4만 |
|---|
| 2025.11.04 | ₩1,582 | ₩1,582 | ₩1,435 | ₩1,462 | -7.63% | 14.8만 |
|---|
| 2025.11.03 | ₩1,716 | ₩1,730 | ₩1,529 | ₩1,555 | -9.38% | 35.3만 |
|---|
| 2025.10.31 | ₩1,730 | ₩1,770 | ₩1,703 | ₩1,716 | -0.78% | 11.3만 |
|---|
| 2025.10.30 | ₩1,743 | ₩1,770 | ₩1,691 | ₩1,716 | -1.54% | 10.9만 |
|---|
| 2025.10.29 | ₩1,944 | ₩1,944 | ₩1,743 | ₩1,757 | -9.66% | 31.1만 |
|---|
| 2025.10.28 | ₩1,850 | ₩1,985 | ₩1,797 | ₩1,891 | +2.17% | 39.3만 |
|---|
| 2025.10.27 | ₩1,944 | ₩1,958 | ₩1,864 | ₩1,864 | -4.14% | 10.9만 |
|---|
| 2025.10.24 | ₩1,931 | ₩1,931 | ₩1,877 | ₩1,904 | -1.39% | 20.9만 |
|---|
| 2025.10.23 | ₩1,743 | ₩1,904 | ₩1,743 | ₩1,891 | +8.46% | 6.4만 |
|---|
| 2025.10.22 | ₩1,837 | ₩1,850 | ₩1,746 | ₩1,797 | -2.19% | 10.5만 |
|---|
| 2025.10.21 | ₩2,065 | ₩2,065 | ₩1,824 | ₩1,837 | -11.04% | 39.4만 |
|---|
| 2025.10.20 | ₩1,998 | ₩2,038 | ₩1,944 | ₩2,011 | +0.67% | 9.4만 |
|---|
| 2025.10.17 | ₩1,971 | ₩1,985 | ₩1,944 | ₩1,971 | 0.00% | 7만 |
|---|
| 2025.10.16 | ₩2,065 | ₩2,113 | ₩1,944 | ₩1,971 | -4.55% | 16.8만 |
|---|
| 2025.10.15 | ₩2,038 | ₩2,280 | ₩1,944 | ₩2,052 | +0.66% | 43.5만 |
|---|
| 2025.10.14 | ₩1,958 | ₩2,038 | ₩1,917 | ₩1,971 | +0.68% | 21.6만 |
|---|
| 2025.10.13 | ₩1,810 | ₩2,021 | ₩1,793 | ₩1,998 | +10.37% | 20.3만 |
|---|
| 2025.10.10 | ₩1,917 | ₩1,928 | ₩1,716 | ₩1,770 | -7.69% | 53.2만 |
|---|